Price Data Selection & Download
Dhunseri Investments Share Price All Time Records & Statistics (Mar 2011 - Sep 2026)
3815 daily OHLCV records on NSE from March 2011 to Sept. 2026. Analyse DHUNINV shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹2668.50
September 16, 2024
NSE Exchange
Share Price All Time Low
₹38.85
September 25, 2013
NSE Exchange
Highest Volume Trading Day
347,458
June 14, 2017 • ₹404.50
NSE Exchange
Share Price History Data (Mar 2011 - Sep 2026)
DHUNINV daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹998.80 | ₹1008.00 | ₹980.00 | ₹1001.95 | 799 |
| 2026-09-17 | ₹977.20 | ₹993.60 | ₹975.00 | ₹981.75 | 177 |
| 2026-09-16 | ₹980.00 | ₹988.60 | ₹962.00 | ₹977.20 | 429 |
| 2026-09-15 | ₹1028.00 | ₹1028.00 | ₹975.00 | ₹978.45 | 570 |
| 2026-09-11 | ₹982.10 | ₹1007.65 | ₹980.20 | ₹995.00 | 304 |
| 2026-09-10 | ₹1003.00 | ₹1015.00 | ₹982.00 | ₹991.50 | 605 |
| 2026-09-09 | ₹1016.70 | ₹1017.15 | ₹991.20 | ₹999.90 | 675 |
| 2026-09-08 | ₹1041.65 | ₹1041.65 | ₹1008.75 | ₹1014.50 | 301 |
| 2026-09-07 | ₹1017.90 | ₹1043.00 | ₹1017.35 | ₹1036.50 | 417 |
| 2026-09-04 | ₹1046.25 | ₹1054.80 | ₹1012.65 | ₹1019.15 | 1,224 |
| 2026-09-03 | ₹1011.60 | ₹1050.00 | ₹1011.60 | ₹1046.25 | 733 |
| 2026-09-02 | ₹987.90 | ₹1021.00 | ₹985.50 | ₹1016.65 | 2,140 |
| 2026-09-01 | ₹988.60 | ₹1001.50 | ₹975.00 | ₹987.30 | 1,224 |
| 2026-08-31 | ₹1028.05 | ₹1028.05 | ₹983.00 | ₹988.60 | 1,637 |
| 2026-08-28 | ₹1050.20 | ₹1073.00 | ₹1011.85 | ₹1026.45 | 2,491 |
| 2026-08-27 | ₹1105.00 | ₹1130.00 | ₹1037.00 | ₹1046.50 | 11,119 |
| 2026-08-26 | ₹980.00 | ₹1151.75 | ₹980.00 | ₹1115.90 | 63,610 |
| 2026-08-25 | ₹980.00 | ₹980.00 | ₹957.00 | ₹959.80 | 528 |
| 2026-08-24 | ₹975.65 | ₹980.00 | ₹961.00 | ₹967.90 | 419 |
| 2026-08-21 | ₹979.55 | ₹999.00 | ₹956.40 | ₹975.65 | 542 |
| 2026-08-20 | ₹980.00 | ₹1016.00 | ₹960.30 | ₹963.20 | 503 |
| 2026-08-19 | ₹968.40 | ₹1026.00 | ₹948.50 | ₹955.45 | 2,399 |
| 2026-08-18 | ₹1019.70 | ₹1022.45 | ₹957.50 | ₹976.95 | 2,115 |
| 2026-08-17 | ₹1063.50 | ₹1072.00 | ₹992.05 | ₹1014.65 | 2,914 |
| 2026-08-14 | ₹1060.00 | ₹1084.80 | ₹1045.00 | ₹1063.50 | 4,490 |
| 2026-08-13 | ₹977.05 | ₹1148.00 | ₹957.50 | ₹1042.60 | 31,023 |
| 2026-08-12 | ₹988.00 | ₹988.00 | ₹961.15 | ₹972.20 | 1,935 |
| 2026-08-11 | ₹976.00 | ₹991.00 | ₹952.00 | ₹964.70 | 1,814 |
| 2026-08-10 | ₹914.60 | ₹1012.10 | ₹903.60 | ₹966.30 | 3,789 |
| 2026-08-07 | ₹917.00 | ₹930.00 | ₹888.00 | ₹928.50 | 592 |
| 2026-08-06 | ₹892.00 | ₹937.00 | ₹887.50 | ₹917.55 | 389 |
| 2026-08-05 | ₹884.95 | ₹907.70 | ₹865.00 | ₹890.25 | 785 |
| 2026-08-04 | ₹865.00 | ₹896.40 | ₹865.00 | ₹884.95 | 448 |
| 2026-08-03 | ₹866.55 | ₹895.00 | ₹865.00 | ₹886.90 | 517 |
| 2026-07-31 | ₹855.00 | ₹870.00 | ₹841.00 | ₹846.55 | 189 |
| 2026-07-30 | ₹868.25 | ₹868.25 | ₹842.35 | ₹853.00 | 258 |
| 2026-07-29 | ₹870.00 | ₹870.00 | ₹860.05 | ₹863.25 | 452 |
| 2026-07-28 | ₹879.00 | ₹891.95 | ₹860.00 | ₹862.80 | 288 |
| 2026-07-27 | ₹866.00 | ₹897.00 | ₹860.00 | ₹867.50 | 633 |
| 2026-07-24 | ₹895.25 | ₹895.25 | ₹850.00 | ₹864.70 | 734 |
| 2026-07-23 | ₹922.60 | ₹922.60 | ₹888.00 | ₹890.80 | 136 |
| 2026-07-22 | ₹915.05 | ₹915.05 | ₹881.00 | ₹892.60 | 1,129 |
| 2026-07-21 | ₹944.15 | ₹944.15 | ₹901.70 | ₹925.80 | 1,580 |
| 2026-07-20 | ₹987.00 | ₹988.00 | ₹943.00 | ₹944.15 | 281 |
| 2026-07-17 | ₹967.00 | ₹969.50 | ₹929.90 | ₹962.30 | 1,552 |
| 2026-07-16 | ₹947.65 | ₹972.00 | ₹934.65 | ₹961.60 | 1,229 |
| 2026-07-15 | ₹971.25 | ₹999.90 | ₹941.00 | ₹947.65 | 3,562 |
| 2026-07-14 | ₹998.90 | ₹1003.90 | ₹960.30 | ₹966.45 | 1,011 |
| 2026-07-13 | ₹975.00 | ₹999.90 | ₹970.00 | ₹996.75 | 5,837 |
| 2026-07-10 | ₹955.55 | ₹995.00 | ₹955.55 | ₹989.45 | 2,282 |
| 2026-07-09 | ₹979.60 | ₹999.55 | ₹952.05 | ₹960.30 | 5,815 |
| 2026-07-08 | ₹897.70 | ₹1055.20 | ₹870.65 | ₹965.10 | 30,030 |
| 2026-07-07 | ₹901.00 | ₹901.00 | ₹867.60 | ₹879.35 | 261 |
| 2026-07-06 | ₹888.00 | ₹902.00 | ₹881.70 | ₹883.75 | 673 |
| 2026-07-03 | ₹873.60 | ₹899.00 | ₹863.00 | ₹887.80 | 617 |
| 2026-07-02 | ₹865.00 | ₹885.00 | ₹863.55 | ₹873.60 | 299 |
| 2026-07-01 | ₹852.00 | ₹898.00 | ₹850.00 | ₹875.50 | 664 |
| 2026-06-30 | ₹836.00 | ₹865.95 | ₹835.00 | ₹863.65 | 636 |
| 2026-06-29 | ₹841.00 | ₹864.95 | ₹840.00 | ₹859.40 | 181 |
| 2026-06-25 | ₹850.30 | ₹867.90 | ₹850.10 | ₹850.10 | 240 |
| 2026-06-24 | ₹847.95 | ₹869.35 | ₹840.10 | ₹856.00 | 498 |
| 2026-06-23 | ₹869.85 | ₹870.55 | ₹843.20 | ₹847.95 | 246 |
| 2026-06-22 | ₹859.65 | ₹876.00 | ₹828.60 | ₹869.85 | 464 |
| 2026-06-19 | ₹859.00 | ₹859.00 | ₹833.10 | ₹843.00 | 171 |
| 2026-06-18 | ₹831.20 | ₹875.00 | ₹831.20 | ₹850.05 | 710 |
| 2026-06-17 | ₹846.00 | ₹858.00 | ₹827.70 | ₹847.75 | 362 |
| 2026-06-16 | ₹814.00 | ₹844.00 | ₹801.50 | ₹840.00 | 1,652 |
| 2026-06-15 | ₹796.00 | ₹864.00 | ₹796.00 | ₹814.00 | 1,375 |
| 2026-06-12 | ₹777.00 | ₹810.25 | ₹777.00 | ₹788.10 | 832 |
| 2026-06-11 | ₹781.50 | ₹781.50 | ₹760.00 | ₹773.65 | 301 |
| 2026-06-10 | ₹780.00 | ₹797.00 | ₹777.00 | ₹781.50 | 629 |
| 2026-06-09 | ₹798.00 | ₹798.00 | ₹783.00 | ₹788.30 | 354 |
| 2026-06-08 | ₹785.00 | ₹790.00 | ₹760.00 | ₹771.05 | 635 |
| 2026-06-05 | ₹806.00 | ₹806.00 | ₹780.60 | ₹785.70 | 613 |
| 2026-06-04 | ₹801.00 | ₹837.90 | ₹791.00 | ₹799.80 | 858 |
| 2026-06-03 | ₹795.00 | ₹810.00 | ₹780.00 | ₹805.35 | 1,535 |
| 2026-06-02 | ₹810.00 | ₹835.00 | ₹761.00 | ₹790.55 | 4,298 |
| 2026-06-01 | ₹830.00 | ₹857.25 | ₹815.00 | ₹830.75 | 637 |
| 2026-05-29 | ₹853.00 | ₹859.70 | ₹830.75 | ₹832.10 | 358 |
| 2026-05-27 | ₹852.00 | ₹868.00 | ₹840.10 | ₹848.60 | 662 |
| 2026-05-26 | ₹881.05 | ₹895.95 | ₹850.15 | ₹864.15 | 561 |
| 2026-05-25 | ₹862.10 | ₹888.95 | ₹851.55 | ₹881.05 | 1,069 |
| 2026-05-22 | ₹861.75 | ₹862.90 | ₹851.05 | ₹861.95 | 20 |
| 2026-05-21 | ₹868.65 | ₹868.90 | ₹837.00 | ₹845.40 | 301 |
| 2026-05-20 | ₹882.75 | ₹882.75 | ₹825.85 | ₹844.90 | 447 |
| 2026-05-19 | ₹859.75 | ₹867.95 | ₹838.00 | ₹848.60 | 653 |
| 2026-05-18 | ₹859.70 | ₹860.20 | ₹838.60 | ₹839.75 | 281 |
| 2026-05-15 | ₹882.25 | ₹914.00 | ₹855.30 | ₹859.70 | 1,670 |
| 2026-05-14 | ₹895.10 | ₹895.10 | ₹870.60 | ₹875.70 | 276 |
| 2026-05-13 | ₹910.95 | ₹914.00 | ₹885.00 | ₹896.35 | 243 |
| 2026-05-12 | ₹922.25 | ₹922.25 | ₹890.00 | ₹894.20 | 1,385 |
| 2026-05-11 | ₹953.30 | ₹965.00 | ₹923.05 | ₹944.25 | 479 |
| 2026-05-08 | ₹962.90 | ₹964.50 | ₹937.90 | ₹953.30 | 387 |
| 2026-05-07 | ₹920.00 | ₹963.85 | ₹920.00 | ₹954.75 | 768 |
| 2026-05-06 | ₹929.00 | ₹945.00 | ₹927.00 | ₹936.95 | 642 |
| 2026-05-05 | ₹948.00 | ₹952.00 | ₹918.55 | ₹928.85 | 794 |
| 2026-05-04 | ₹923.90 | ₹949.00 | ₹903.15 | ₹910.20 | 757 |
| 2026-04-30 | ₹926.45 | ₹944.60 | ₹899.10 | ₹915.30 | 1,863 |
| 2026-04-29 | ₹939.40 | ₹957.00 | ₹930.00 | ₹935.30 | 1,279 |
| 2026-04-28 | ₹958.00 | ₹958.00 | ₹920.05 | ₹923.55 | 1,699 |
| 2026-04-27 | ₹922.00 | ₹954.00 | ₹922.00 | ₹936.50 | 1,164 |
| 2026-04-24 | ₹951.75 | ₹951.75 | ₹915.00 | ₹922.25 | 1,950 |
| 2026-04-23 | ₹965.30 | ₹972.25 | ₹900.55 | ₹960.80 | 1,725 |
| 2026-04-22 | ₹943.70 | ₹965.90 | ₹939.35 | ₹960.10 | 1,721 |
| 2026-04-21 | ₹940.15 | ₹961.90 | ₹929.70 | ₹950.60 | 1,164 |
| 2026-04-20 | ₹949.60 | ₹969.90 | ₹916.55 | ₹929.25 | 2,353 |
| 2026-04-17 | ₹867.45 | ₹960.00 | ₹854.05 | ₹949.60 | 4,267 |
| 2026-04-16 | ₹848.55 | ₹864.40 | ₹836.20 | ₹852.90 | 1,100 |
| 2026-04-15 | ₹818.50 | ₹849.00 | ₹816.85 | ₹844.10 | 3,255 |
| 2026-04-13 | ₹797.30 | ₹806.60 | ₹783.35 | ₹801.40 | 1,187 |
| 2026-04-10 | ₹787.20 | ₹823.95 | ₹783.65 | ₹813.35 | 1,577 |
| 2026-04-09 | ₹810.80 | ₹817.45 | ₹773.00 | ₹776.65 | 1,444 |
| 2026-04-08 | ₹784.10 | ₹796.00 | ₹764.00 | ₹792.50 | 2,713 |
| 2026-04-07 | ₹752.25 | ₹780.00 | ₹743.55 | ₹757.45 | 1,699 |
| 2026-04-06 | ₹746.45 | ₹766.65 | ₹743.10 | ₹761.55 | 913 |
| 2026-04-02 | ₹715.05 | ₹768.75 | ₹715.05 | ₹759.85 | 4,575 |
| 2026-04-01 | ₹698.90 | ₹760.00 | ₹698.90 | ₹745.95 | 5,518 |
| 2026-03-30 | ₹675.00 | ₹775.00 | ₹667.10 | ₹690.30 | 61,223 |
| 2026-03-27 | ₹765.00 | ₹765.00 | ₹674.00 | ₹681.45 | 9,554 |
| 2026-03-25 | ₹774.95 | ₹774.95 | ₹735.05 | ₹743.55 | 4,942 |
| 2026-03-24 | ₹772.00 | ₹772.00 | ₹724.00 | ₹742.90 | 3,022 |
| 2026-03-23 | ₹769.00 | ₹769.00 | ₹737.00 | ₹746.25 | 2,968 |
| 2026-03-20 | ₹808.75 | ₹831.25 | ₹750.00 | ₹766.95 | 3,423 |
| 2026-03-19 | ₹823.60 | ₹845.50 | ₹793.15 | ₹803.85 | 2,392 |
| 2026-03-18 | ₹782.00 | ₹850.00 | ₹782.00 | ₹823.15 | 2,744 |
| 2026-03-17 | ₹810.05 | ₹818.70 | ₹761.50 | ₹776.10 | 1,949 |
| 2026-03-16 | ₹832.00 | ₹850.05 | ₹800.00 | ₹806.00 | 2,043 |
| 2026-03-13 | ₹851.20 | ₹858.00 | ₹802.10 | ₹820.50 | 1,781 |
| 2026-03-12 | ₹861.35 | ₹873.75 | ₹850.60 | ₹867.05 | 437 |
| 2026-03-11 | ₹868.75 | ₹884.85 | ₹850.00 | ₹861.35 | 1,034 |
| 2026-03-10 | ₹853.20 | ₹870.05 | ₹834.00 | ₹860.45 | 1,021 |
| 2026-03-09 | ₹825.00 | ₹897.65 | ₹789.55 | ₹852.05 | 2,723 |
| 2026-03-06 | ₹899.90 | ₹918.80 | ₹888.95 | ₹892.50 | 954 |
| 2026-03-05 | ₹901.05 | ₹924.00 | ₹890.00 | ₹891.20 | 1,084 |
| 2026-03-04 | ₹938.00 | ₹938.00 | ₹880.00 | ₹900.25 | 1,549 |
| 2026-03-02 | ₹964.00 | ₹964.05 | ₹925.00 | ₹938.95 | 787 |
| 2026-02-27 | ₹975.10 | ₹989.00 | ₹970.00 | ₹978.30 | 269 |
| 2026-02-26 | ₹953.00 | ₹992.00 | ₹953.00 | ₹977.70 | 745 |
| 2026-02-25 | ₹1005.00 | ₹1005.00 | ₹955.70 | ₹976.30 | 1,195 |
| 2026-02-24 | ₹1005.00 | ₹1005.00 | ₹970.00 | ₹981.30 | 970 |
| 2026-02-23 | ₹1000.00 | ₹1003.20 | ₹955.00 | ₹972.90 | 1,485 |
| 2026-02-20 | ₹988.10 | ₹1002.60 | ₹981.10 | ₹987.60 | 704 |
| 2026-02-19 | ₹1000.10 | ₹1018.10 | ₹981.50 | ₹1002.10 | 1,605 |
| 2026-02-18 | ₹1026.00 | ₹1028.70 | ₹975.90 | ₹988.20 | 926 |
| 2026-02-17 | ₹976.00 | ₹1045.00 | ₹964.00 | ₹1008.80 | 3,557 |
| 2026-02-16 | ₹972.00 | ₹990.00 | ₹967.20 | ₹976.00 | 489 |
| 2026-02-13 | ₹1010.00 | ₹1010.00 | ₹962.70 | ₹975.60 | 1,230 |
| 2026-02-12 | ₹1040.00 | ₹1040.00 | ₹951.30 | ₹962.00 | 1,238 |
| 2026-02-11 | ₹1041.00 | ₹1041.00 | ₹950.50 | ₹998.00 | 1,610 |
| 2026-02-10 | ₹989.80 | ₹1029.50 | ₹979.00 | ₹1017.60 | 468 |
| 2026-02-09 | ₹965.90 | ₹1014.90 | ₹920.00 | ₹977.30 | 3,739 |
| 2026-02-06 | ₹1003.30 | ₹1017.90 | ₹970.00 | ₹980.60 | 1,236 |
| 2026-02-05 | ₹1024.40 | ₹1024.40 | ₹995.00 | ₹1002.00 | 538 |
| 2026-02-04 | ₹1027.80 | ₹1027.80 | ₹981.10 | ₹1000.60 | 961 |
| 2026-02-03 | ₹1085.00 | ₹1085.00 | ₹1007.10 | ₹1013.30 | 267 |
| 2026-02-02 | ₹1005.30 | ₹1017.50 | ₹977.90 | ₹982.00 | 558 |
| 2026-02-01 | ₹992.10 | ₹1036.30 | ₹985.10 | ₹1005.20 | 1,335 |
| 2026-01-30 | ₹996.10 | ₹1026.60 | ₹976.50 | ₹1000.40 | 2,119 |
| 2026-01-29 | ₹1013.60 | ₹1039.00 | ₹985.20 | ₹1002.40 | 1,999 |
| 2026-01-28 | ₹985.00 | ₹1025.00 | ₹971.00 | ₹1006.40 | 2,670 |
| 2026-01-27 | ₹1003.30 | ₹1030.00 | ₹961.40 | ₹981.40 | 2,774 |
| 2026-01-23 | ₹1037.90 | ₹1037.90 | ₹1000.00 | ₹1018.50 | 484 |
| 2026-01-22 | ₹1001.20 | ₹1040.00 | ₹1001.20 | ₹1008.00 | 709 |
| 2026-01-21 | ₹1035.00 | ₹1070.00 | ₹982.20 | ₹998.30 | 2,011 |
| 2026-01-20 | ₹1135.00 | ₹1135.00 | ₹1021.00 | ₹1049.00 | 1,719 |
| 2026-01-19 | ₹1134.90 | ₹1135.00 | ₹1105.00 | ₹1105.80 | 520 |
| 2026-01-16 | ₹1134.90 | ₹1168.70 | ₹1134.90 | ₹1139.20 | 140 |
| 2026-01-14 | ₹1163.90 | ₹1164.00 | ₹1106.70 | ₹1135.70 | 709 |
| 2026-01-13 | ₹1147.00 | ₹1171.20 | ₹1134.00 | ₹1136.60 | 283 |
| 2026-01-12 | ₹1171.60 | ₹1180.00 | ₹1140.00 | ₹1142.00 | 652 |
| 2026-01-09 | ₹1181.70 | ₹1214.90 | ₹1170.00 | ₹1177.40 | 384 |
| 2026-01-08 | ₹1205.10 | ₹1239.80 | ₹1196.00 | ₹1215.90 | 293 |
| 2026-01-07 | ₹1260.00 | ₹1260.00 | ₹1180.00 | ₹1207.50 | 844 |
| 2026-01-06 | ₹1221.20 | ₹1227.30 | ₹1206.00 | ₹1210.00 | 330 |
| 2026-01-05 | ₹1235.00 | ₹1244.80 | ₹1206.00 | ₹1227.30 | 1,493 |
| 2026-01-02 | ₹1216.50 | ₹1249.10 | ₹1201.50 | ₹1234.80 | 1,309 |
| 2026-01-01 | ₹1248.00 | ₹1263.70 | ₹1215.20 | ₹1222.60 | 281 |
Dhunseri Investments Share Price Performance Analysis (Mar 2011 - Sep 2026)
DHUNINV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.05%
₹1222.60 → ₹1001.95
Year to Date
Price Volatility
11.59%
Low Volatility
Year to Date
Average Daily Volume
2,417
Year to Date Average
NSE Exchange
Dhunseri Investments Share Price History – Frequently Asked Questions
Common questions about DHUNINV historical data and records. Review DHUNINV PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Dhunseri Investments (DHUNINV)?
The all-time high share price of Dhunseri Investments was ₹2668.5 recorded on September 16, 2024 on the NSE exchange.
What is the all-time low share price of Dhunseri Investments (DHUNINV)?
The all-time low share price of Dhunseri Investments was ₹38.85 recorded on September 25, 2013 on the NSE exchange.
How can I download DHUNINV historical share price data?
You can download Dhunseri Investments historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DHUNINV shares?
The highest trading volume day for Dhunseri Investments was 347,458 shares traded on June 14, 2017 on the NSE exchange, with share price at ₹404.5.